We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.88 | -3.71517027864 | 77.52 | 79.3 | 74.14 | 1101 | 75.950994 | DE |
| 4 | -37.86 | -33.6533333333 | 112.5 | 115.92 | 72.28 | 1582 | 91.49052008 | DE |
| 12 | -56.44 | -43.0576747025 | 131.08 | 157.28 | 72.28 | 1630 | 116.08818383 | DE |
| 26 | -8.37 | -10.0831225154 | 83.01 | 157.28 | 72.28 | 1541 | 106.97249147 | DE |
| 52 | -18.36 | -19.7419354839 | 93 | 157.28 | 58 | 1589 | 98.73621621 | DE |
| 156 | -85.04 | -53.2565130261 | 159.68 | 203 | 58 | 992 | 105.2270957 | DE |
| 260 | -85.04 | -53.2565130261 | 159.68 | 203 | 58 | 992 | 105.2270957 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723478100 | 75.4 | -1.15 | -1.50 | 79.22 | 79.22 | 75.4 | 611 |
| 1723218900 | 76.55 | -0.43 | -0.56 | 79.3 | 79.3 | 75.82 | 1256 |
| 1723132500 | 76.98 | 0.48 | 0.63 | 74.61 | 77.32 | 74.6 | 519 |
| 1723046100 | 76.5 | 1.5 | 2.00 | 77.87 | 77.88 | 75.93 | 1343 |
| 1722959700 | 75 | -1.72 | -2.24 | 77.52 | 79.3 | 74.14 | 1774 |
| 1722873300 | 76.72 | -4.67 | -5.74 | 76 | 77.3 | 72.28 | 3005 |
| 1722614100 | 81.39 | -8.61 | -9.57 | 89.67 | 89.67 | 81 | 2315 |
| 1722527700 | 90 | -22.04 | -19.67 | 110.36 | 112.4 | 88 | 12192 |
| 1722441300 | 112.04 | 1.08 | 0.97 | 111 | 113 | 109.5 | 1334 |
| 1722354900 | 110.96 | -0.04 | -0.04 | 113 | 115.92 | 110.32 | 943 |
| 1722268500 | 111 | -0.32 | -0.29 | 113 | 113.7 | 111 | 231 |
| 1722009300 | 111.32 | 1.26 | 1.14 | 112.6 | 112.6 | 110.18 | 105 |
| 1721922900 | 110.06 | 2.6 | 2.42 | 109.1 | 111 | 107.78 | 731 |
| 1721836500 | 107.46 | -6.12 | -5.39 | 111.36 | 111.82 | 107.1 | 1367 |
| 1721750100 | 113.58 | 1.72 | 1.54 | 113.2 | 113.58 | 111.94 | 382 |
| 1721663700 | 111.86 | 1.88 | 1.71 | 112 | 112.5 | 111.02 | 547 |
| 1721404500 | 109.98 | -4.5 | -3.93 | 111 | 111 | 109.72 | 285 |
| 1721318100 | 114.48 | 4.02 | 3.64 | 113.62 | 115.48 | 113.34 | 910 |
| 1721231700 | 110.46 | -3.46 | -3.04 | 115 | 115 | 110.46 | 703 |
| 1721145300 | 113.92 | 4.02 | 3.66 | 112.5 | 115.14 | 111.22 | 1096 |
| 1721058900 | 109.9 | -4.12 | -3.61 | 113.14 | 113.36 | 107.9 | 1540 |
| 1720799700 | 114.02 | 2.76 | 2.48 | 114.24 | 118.38 | 113.04 | 1881 |
| 1720713300 | 111.26 | 4.32 | 4.04 | 109.32 | 113 | 109.32 | 6602 |
| 1720626900 | 106.94 | -2.14 | -1.96 | 107.38 | 108.44 | 106.94 | 237 |
| 1720540500 | 109.08 | 1.06 | 0.98 | 109.08 | 109.08 | 109.08 | 1 |
| 1720454100 | 108.02 | 0.42 | 0.39 | 109.94 | 109.94 | 108.02 | 2098 |
| 1720194900 | 107.6 | -0.46 | -0.43 | 108.9 | 109.08 | 106.94 | 1384 |
| 1720108500 | 108.06 | 0.54 | 0.50 | 111.42 | 111.42 | 108.06 | 59 |
| 1720022100 | 107.52 | -0.76 | -0.70 | 110.58 | 111.02 | 107.52 | 4189 |
| 1719935700 | 108.28 | -2.28 | -2.06 | 107.7 | 110.66 | 106.5 | 925 |
| 1719849300 | 110.56 | -1.58 | -1.41 | 111.06 | 114.34 | 109.02 | 1730 |
| 1719590100 | 112.14 | -1.56 | -1.37 | 114.12 | 114.94 | 112.02 | 956 |
| 1719503700 | 113.7 | -9.18 | -7.47 | 114.54 | 114.98 | 111 | 2074 |
| 1719417300 | 122.88 | -6.12 | -4.74 | 129 | 129 | 118.96 | 3023 |
| 1719330900 | 129 | 1.82 | 1.43 | 128.94 | 129 | 125.82 | 202 |
| 1719244500 | 127.18 | 0.6 | 0.47 | 124.92 | 127.18 | 124.4 | 148 |
| 1718985300 | 126.58 | 0.36 | 0.29 | 126.36 | 127.26 | 124.3 | 1275 |
| 1718898900 | 126.22 | 3.88 | 3.17 | 123.32 | 127 | 122.38 | 1770 |
| 1718812500 | 122.34 | -1.84 | -1.48 | 122.88 | 122.88 | 122 | 630 |
| 1718726100 | 124.18 | -4.66 | -3.62 | 128.06 | 128.06 | 122.62 | 1589 |
| 1718639700 | 128.84 | -3.1 | -2.35 | 131.1 | 131.1 | 126.5 | 2019 |
| 1718380500 | 131.94 | -4.06 | -2.99 | 134.68 | 136.02 | 131.94 | 453 |
| 1718294100 | 136 | 1 | 0.74 | 136.52 | 137.62 | 135.08 | 780 |
| 1718207700 | 135 | -2.7 | -1.96 | 138.82 | 139.69999 | 131.3 | 635 |
| 1718121300 | 137.69999 | 0.94 | 0.69 | 138.58 | 139.88 | 137.58 | 473 |
| 1718034900 | 136.76 | -3.46 | -2.47 | 142.97999 | 142.97999 | 134.74 | 1663 |
| 1717775700 | 140.22 | -4.18 | -2.89 | 144.58 | 144.58 | 139.69999 | 598 |
| 1717689300 | 144.4 | 5.22 | 3.75 | 142 | 147 | 141.6 | 1834 |
| 1717602900 | 139.18 | 5.3 | 3.96 | 134 | 139.18 | 133.44 | 660 |
| 1717516500 | 133.88 | -2.72 | -1.99 | 136.1 | 136.1 | 130.91999 | 503 |
| 1717430100 | 136.6 | 0.94 | 0.69 | 132.32 | 138.56 | 127.34 | 1385 |
| 1717170900 | 135.66 | 1.3 | 0.97 | 139.46 | 145.06 | 135.66 | 2180 |
| 1717084500 | 134.36 | 0.26 | 0.19 | 138.82 | 144.69999 | 133.3 | 2293 |
| 1716998100 | 134.1 | -5.94 | -4.24 | 141 | 141.52 | 130 | 2588 |
| 1716911700 | 140.04 | -13.72 | -8.92 | 153.58 | 154.1 | 138.5 | 1730 |
| 1716825300 | 153.76 | 0.26 | 0.17 | 152.76 | 154.62 | 152.76 | 452 |
| 1716566100 | 153.5 | 3.36 | 2.24 | 151.02 | 157.28 | 149.8 | 2936 |
| 1716479700 | 150.13999 | 4.22 | 2.89 | 156.12 | 156.12 | 146.28 | 4827 |
| 1716393300 | 145.91999 | 18.08 | 14.14 | 131.74 | 146.88 | 131 | 4841 |
| 1716306900 | 127.84 | 0.88 | 0.69 | 131.08 | 131.08 | 127.34 | 965 |
| 1716220500 | 126.96 | 5.46 | 4.49 | 121.94 | 126.96 | 121.06 | 545 |
| 1715961300 | 121.5 | 1.3 | 1.08 | 121.68 | 121.84 | 120.62 | 628 |
| 1715874900 | 120.2 | 4.26 | 3.67 | 118.24 | 120.4 | 118.16 | 632 |
| 1715788500 | 115.94 | -3.4 | -2.85 | 118.06 | 118.66 | 115.24 | 647 |
| 1715702100 | 119.34 | 5.84 | 5.15 | 116.98 | 120 | 116.08 | 296 |
| 1715615700 | 113.5 | 2.56 | 2.31 | 109.44 | 114.72 | 109.4 | 1497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
